Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-12-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $68.00 | $68.00 | 12 | — | — |
| 2011-12-29 | $69.00 | $69.00 | 194 | — | — |
| 2011-12-28 | $72.50 | $72.50 | 68 | — | — |
| 2011-12-27 | $80.00 | $80.00 | 134 | — | — |
| 2011-12-23 | $85.00 | $85.00 | 160 | — | — |
| 2011-12-22 | $84.00 | $84.00 | 174 | — | — |
| 2011-12-21 | $80.50 | $80.50 | 22 | — | — |
| 2011-12-20 | $91.00 | $91.00 | 24 | — | — |
| 2011-12-19 | $87.50 | $87.50 | 14 | — | — |
| 2011-12-16 | $80.00 | $80.00 | 20 | — | — |
| 2011-12-15 | $80.50 | $80.50 | 142 | — | — |
| 2011-12-14 | $90.00 | $90.00 | 100 | — | — |
| 2011-12-13 | $87.50 | $87.50 | 180 | — | — |
| 2011-12-12 | $80.00 | $80.00 | 388 | — | — |
| 2011-12-09 | $109.50 | $109.50 | 580 | — | — |
| 2011-12-08 | $66.00 | $66.00 | 22 | — | — |
| 2011-12-07 | $68.50 | $68.50 | 104 | — | — |
| 2011-12-06 | $65.50 | $65.50 | 84 | — | — |
| 2011-12-05 | $70.00 | $70.00 | 80 | — | — |
| 2011-12-02 | $70.00 | $70.00 | 6 | — | — |
| 2011-12-01 | $70.00 | $70.00 | 48 | — | — |
| 2011-11-30 | $62.50 | $62.50 | 84 | — | — |
| 2011-11-29 | $65.00 | $65.00 | 4 | — | — |
| 2011-11-28 | $70.00 | $70.00 | 78 | — | — |
| 2011-11-25 | $68.00 | $68.00 | 0 | — | — |
| 2011-11-23 | $68.00 | $68.00 | 16 | — | — |
| 2011-11-22 | $65.50 | $65.50 | 144 | — | — |
| 2011-11-21 | $62.50 | $62.50 | 100 | — | — |
| 2011-11-18 | $62.00 | $62.00 | 50 | — | — |
| 2011-11-17 | $60.00 | $60.00 | 56 | — | — |
| 2011-11-16 | $59.00 | $59.00 | 34 | — | — |
| 2011-11-15 | $60.50 | $60.50 | 28 | — | — |
| 2011-11-14 | $67.50 | $67.50 | 26 | — | — |
| 2011-11-11 | $70.00 | $70.00 | 78 | — | — |
| 2011-11-10 | $72.50 | $72.50 | 0 | — | — |
| 2011-11-09 | $72.50 | $72.50 | 48 | — | — |
| 2011-11-08 | $75.00 | $75.00 | 22 | — | — |
| 2011-11-07 | $75.00 | $75.00 | 0 | — | — |
| 2011-11-04 | $75.00 | $75.00 | 48 | — | — |
| 2011-11-03 | $76.00 | $76.00 | 90 | — | — |
| 2011-11-02 | $83.50 | $83.50 | 98 | — | — |
| 2011-11-01 | $76.00 | $76.00 | 62 | — | — |
| 2011-10-31 | $80.50 | $80.50 | 68 | — | — |
| 2011-10-28 | $84.00 | $84.00 | 22 | — | — |
| 2011-10-27 | $82.50 | $82.50 | 100 | — | — |
| 2011-10-26 | $81.50 | $81.50 | 150 | — | — |
| 2011-10-25 | $82.50 | $82.50 | 142 | — | — |
| 2011-10-24 | $75.00 | $75.00 | 36 | — | — |
| 2011-10-21 | $72.50 | $72.50 | 28 | — | — |
| 2011-10-20 | $77.50 | $77.50 | 88 | — | — |
| 2011-10-19 | $77.50 | $77.50 | 132 | — | — |
| 2011-10-18 | $88.50 | $88.50 | 30 | — | — |
| 2011-10-17 | $89.00 | $89.00 | 48 | — | — |
| 2011-10-14 | $87.50 | $87.50 | 116 | — | — |
| 2011-10-13 | $90.00 | $90.00 | 60 | — | — |
| 2011-10-12 | $82.50 | $82.50 | 132 | — | — |
| 2011-10-11 | $80.00 | $80.00 | 302 | — | — |
| 2011-10-10 | $75.00 | $75.00 | 6 | — | — |
| 2011-10-07 | $60.00 | $60.00 | 184 | — | — |
| 2011-10-06 | $50.50 | $50.50 | 200 | — | — |
| 2011-10-05 | $50.00 | $50.00 | 0 | — | — |
| 2011-10-04 | $50.00 | $50.00 | 38 | — | — |
| 2011-10-03 | $65.00 | $65.00 | 30 | — | — |
| 2011-09-30 | $60.00 | $60.00 | 22 | — | — |
| 2011-09-29 | $60.00 | $60.00 | 46 | — | — |
| 2011-09-28 | $60.50 | $60.50 | 60 | — | — |
| 2011-09-27 | $77.00 | $77.00 | 226 | — | — |
| 2011-09-26 | $62.50 | $62.50 | 50 | — | — |
| 2011-09-23 | $60.00 | $60.00 | 40 | — | — |
| 2011-09-22 | $62.00 | $62.00 | 32 | — | — |
| 2011-09-21 | $61.00 | $61.00 | 70 | — | — |
| 2011-09-20 | $61.50 | $61.50 | 76 | — | — |
| 2011-09-19 | $57.50 | $57.50 | 6 | — | — |
| 2011-09-16 | $62.50 | $62.50 | 0 | — | — |
| 2011-09-15 | $62.50 | $62.50 | 188 | — | — |
| 2011-09-14 | $61.00 | $61.00 | 48 | — | — |
| 2011-09-13 | $62.50 | $62.50 | 10 | — | — |
| 2011-09-12 | $58.50 | $58.50 | 30 | — | — |
| 2011-09-09 | $60.00 | $60.00 | 72 | — | — |
| 2011-09-08 | $59.50 | $59.50 | 42 | — | — |
| 2011-09-07 | $62.00 | $62.00 | 10 | — | — |
| 2011-09-06 | $64.00 | $64.00 | 40 | — | — |
| 2011-09-02 | $62.50 | $62.50 | 22 | — | — |
| 2011-09-01 | $67.00 | $67.00 | 2 | — | — |
| 2011-08-31 | $71.50 | $71.50 | 4 | — | — |
| 2011-08-30 | $65.00 | $65.00 | 0 | — | — |
| 2011-08-29 | $65.00 | $65.00 | 96 | — | — |
| 2011-08-26 | $60.50 | $60.50 | 16 | — | — |
| 2011-08-25 | $82.50 | $82.50 | 4 | — | — |
| 2011-08-24 | $75.00 | $75.00 | 32 | — | — |
| 2011-08-23 | $74.00 | $74.00 | 22 | — | — |
| 2011-08-22 | $74.00 | $74.00 | 20 | — | — |
| 2011-08-19 | $74.00 | $74.00 | 98 | — | — |
| 2011-08-18 | $77.50 | $77.50 | 42 | — | — |
| 2011-08-17 | $92.50 | $92.50 | 40 | — | — |
| 2011-08-16 | $77.50 | $77.50 | 104 | — | — |
| 2011-08-15 | $77.50 | $77.50 | 92 | — | — |
| 2011-08-12 | $87.50 | $87.50 | 32 | — | — |
| 2011-08-11 | $110.00 | $110.00 | 42 | — | — |
| 2011-08-10 | $62.50 | $62.50 | 214 | — | — |
| 2011-08-09 | $77.00 | $77.00 | 42 | — | — |
| 2011-08-08 | $75.50 | $75.50 | 22 | — | — |
| 2011-08-05 | $78.50 | $78.50 | 48 | — | — |
| 2011-08-04 | $80.00 | $80.00 | 112 | — | — |
| 2011-08-03 | $82.00 | $82.00 | 150 | — | — |
| 2011-08-02 | $81.00 | $81.00 | 246 | — | — |
| 2011-08-01 | $82.50 | $82.50 | 252 | — | — |
| 2011-07-29 | $82.00 | $82.00 | 166 | — | — |
| 2011-07-28 | $85.50 | $85.50 | 38 | — | — |
| 2011-07-27 | $80.00 | $80.00 | 150 | — | — |
| 2011-07-26 | $92.50 | $92.50 | 132 | — | — |
| 2011-07-25 | $82.00 | $82.00 | 20 | — | — |
| 2011-07-22 | $92.50 | $92.50 | 2 | — | — |
| 2011-07-21 | $90.00 | $90.00 | 52 | — | — |
| 2011-07-20 | $90.00 | $90.00 | 94 | — | — |
| 2011-07-19 | $100.00 | $100.00 | 134 | — | — |
| 2011-07-18 | $83.00 | $83.00 | 20 | — | — |
| 2011-07-15 | $119.00 | $119.00 | 0 | — | — |
| 2011-07-14 | $119.00 | $119.00 | 50 | — | — |
| 2011-07-13 | $120.00 | $120.00 | 84 | — | — |
| 2011-07-12 | $136.00 | $136.00 | 0 | — | — |
| 2011-07-11 | $136.00 | $136.00 | 16 | — | — |
| 2011-07-08 | $132.50 | $132.50 | 72 | — | — |
| 2011-07-07 | $111.00 | $111.00 | 124 | — | — |
| 2011-07-06 | $115.00 | $115.00 | 0 | — | — |
| 2011-07-05 | $115.00 | $115.00 | 50 | — | — |
| 2011-07-01 | $111.00 | $111.00 | 6 | — | — |
| 2011-06-30 | $111.00 | $111.00 | 20 | — | — |
| 2011-06-29 | $137.50 | $137.50 | 18 | — | — |
| 2011-06-28 | $132.50 | $132.50 | 30 | — | — |
| 2011-06-27 | $130.00 | $130.00 | 20 | — | — |
| 2011-06-24 | $132.50 | $132.50 | 14 | — | — |
| 2011-06-23 | $132.50 | $132.50 | 34 | — | — |
| 2011-06-22 | $128.50 | $128.50 | 14 | — | — |
| 2011-06-21 | $134.00 | $134.00 | 112 | — | — |
| 2011-06-20 | $135.00 | $135.00 | 18 | — | — |
| 2011-06-17 | $137.00 | $137.00 | 24 | — | — |
| 2011-06-16 | $137.00 | $137.00 | 10 | — | — |
| 2011-06-15 | $137.50 | $137.50 | 16 | — | — |
| 2011-06-14 | $138.00 | $138.00 | 42 | — | — |
| 2011-06-13 | $144.50 | $144.50 | 30 | — | — |
| 2011-06-10 | $140.00 | $140.00 | 44 | — | — |
| 2011-06-09 | $142.50 | $142.50 | 20 | — | — |
| 2011-06-08 | $135.00 | $135.00 | 30 | — | — |
| 2011-06-07 | $142.50 | $142.50 | 24 | — | — |
| 2011-06-06 | $142.50 | $142.50 | 2 | — | — |
| 2011-06-03 | $142.50 | $142.50 | 78 | — | — |
| 2011-06-02 | $128.50 | $128.50 | 14 | — | — |
| 2011-06-01 | $145.00 | $145.00 | 30 | — | — |
| 2011-05-31 | $143.00 | $143.00 | 114 | — | — |
| 2011-05-27 | $126.50 | $126.50 | 24 | — | — |
| 2011-05-26 | $142.00 | $142.00 | 54 | — | — |
| 2011-05-25 | $150.00 | $150.00 | 2 | — | — |
| 2011-05-24 | $145.00 | $145.00 | 106 | — | — |
| 2011-05-23 | $151.00 | $151.00 | 118 | — | — |
| 2011-05-20 | $125.00 | $125.00 | 38 | — | — |
| 2011-05-19 | $144.50 | $144.50 | 108 | — | — |
| 2011-05-18 | $150.00 | $150.00 | 58 | — | — |
| 2011-05-17 | $137.50 | $137.50 | 76 | — | — |
| 2011-05-16 | $120.00 | $120.00 | 102 | — | — |
| 2011-05-13 | $110.00 | $110.00 | 20 | — | — |
| 2011-05-12 | $110.50 | $110.50 | 170 | — | — |
| 2011-05-11 | $107.50 | $107.50 | 412 | — | — |
| 2011-05-10 | $130.50 | $130.50 | 112 | — | — |
| 2011-05-09 | $149.00 | $149.00 | 166 | — | — |
| 2011-05-06 | $172.50 | $172.50 | 34 | — | — |
| 2011-05-05 | $140.50 | $140.50 | 48 | — | — |
| 2011-05-04 | $175.00 | $175.00 | 360 | — | — |
| 2011-05-03 | $160.00 | $160.00 | 100 | — | — |
| 2011-05-02 | $175.00 | $175.00 | 38 | — | — |
| 2011-04-29 | $175.00 | $175.00 | 14 | — | — |
| 2011-04-28 | $175.00 | $175.00 | 118 | — | — |
| 2011-04-27 | $175.00 | $175.00 | 62 | — | — |
| 2011-04-26 | $167.30 | $167.30 | 248 | — | — |
| 2011-04-25 | $190.00 | $190.00 | 180 | — | — |
| 2011-04-21 | $140.00 | $140.00 | 44 | — | — |
| 2011-04-20 | $125.00 | $125.00 | 20 | — | — |
| 2011-04-19 | $115.00 | $115.00 | 56 | — | — |
| 2011-04-18 | $112.50 | $112.50 | 232 | — | — |
| 2011-04-15 | $127.50 | $127.50 | 12 | — | — |
| 2011-04-14 | $125.00 | $125.00 | 172 | — | — |
| 2011-04-13 | $140.00 | $140.00 | 76 | — | — |
| 2011-04-12 | $167.50 | $167.50 | 50 | — | — |
| 2011-04-11 | $197.50 | $197.50 | 88 | — | — |
| 2011-04-08 | $200.00 | $200.00 | 0 | — | — |
| 2011-04-07 | $200.00 | $200.00 | 52 | — | — |
| 2011-04-06 | $172.50 | $172.50 | 42 | — | — |
| 2011-04-05 | $165.00 | $165.00 | 78 | — | — |
| 2011-04-04 | $187.50 | $187.50 | 120 | — | — |
| 2011-04-01 | $188.00 | $188.00 | 236 | — | — |
| 2011-03-31 | $177.50 | $177.50 | 76 | — | — |
| 2011-03-30 | $140.00 | $140.00 | 84 | — | — |
| 2011-03-29 | $125.00 | $125.00 | 10 | — | — |
| 2011-03-28 | $127.50 | $127.50 | 154 | — | — |
| 2011-03-25 | $145.00 | $145.00 | 68 | — | — |
| 2011-03-24 | $150.00 | $150.00 | 30 | — | — |
| 2011-03-23 | $158.00 | $158.00 | 0 | — | — |
| 2011-03-22 | $158.00 | $158.00 | 26 | — | — |
| 2011-03-21 | $150.00 | $150.00 | 72 | — | — |
| 2011-03-18 | $175.00 | $175.00 | 2 | — | — |
| 2011-03-17 | $157.50 | $157.50 | 122 | — | — |
| 2011-03-16 | $172.50 | $172.50 | 18 | — | — |
| 2011-03-15 | $177.50 | $177.50 | 128 | — | — |
| 2011-03-14 | $190.00 | $190.00 | 66 | — | — |
| 2011-03-11 | $206.50 | $206.50 | 0 | — | — |
| 2011-03-10 | $206.50 | $206.50 | 78 | — | — |
| 2011-03-09 | $225.00 | $225.00 | 14 | — | — |
| 2011-03-08 | $250.00 | $250.00 | 124 | — | — |
| 2011-03-07 | $300.00 | $300.00 | 26 | — | — |
| 2011-03-04 | $200.00 | $200.00 | 42 | — | — |
| 2011-03-03 | $270.00 | $270.00 | 2 | — | — |
| 2011-03-02 | $206.50 | $206.50 | 4 | — | — |
| 2011-03-01 | $206.50 | $206.50 | 4 | — | — |
| 2011-02-28 | $270.00 | $270.00 | 26 | — | — |
| 2011-02-25 | $267.50 | $267.50 | 8 | — | — |
| 2011-02-24 | $240.00 | $240.00 | 328 | — | — |
| 2011-02-23 | $290.00 | $290.00 | 106 | — | — |
| 2011-02-22 | $282.50 | $282.50 | 18 | — | — |
| 2011-02-18 | $282.50 | $282.50 | 107 | — | — |
| 2011-02-17 | $280.00 | $280.00 | 31 | — | — |
| 2011-02-16 | $297.50 | $297.50 | 64 | — | — |
| 2011-02-15 | $300.00 | $300.00 | 47 | — | — |
| 2011-02-14 | $292.50 | $292.50 | 92 | — | — |
| 2011-02-11 | $275.00 | $275.00 | 116 | — | — |
| 2011-02-10 | $275.00 | $275.00 | 66 | — | — |
| 2011-02-09 | $277.50 | $277.50 | 92 | — | — |
| 2011-02-08 | $287.50 | $287.50 | 100 | — | — |
| 2011-02-07 | $325.00 | $325.00 | 117 | — | — |
| 2011-02-04 | $325.00 | $325.00 | 145 | — | — |
| 2011-02-03 | $300.00 | $300.00 | 239 | — | — |
| 2011-02-02 | $300.00 | $300.00 | 340 | — | — |
| 2011-02-01 | $250.00 | $250.00 | 944 | — | — |
| 2011-01-31 | $450.00 | $450.00 | 28 | — | — |
| 2011-01-28 | $462.50 | $462.50 | 84 | — | — |
| 2011-01-27 | $455.00 | $455.00 | 61 | — | — |
| 2011-01-26 | $462.50 | $462.50 | 63 | — | — |
| 2011-01-25 | $525.00 | $525.00 | 170 | — | — |
| 2011-01-24 | $512.50 | $512.50 | 69 | — | — |
| 2011-01-21 | $587.50 | $587.50 | 54 | — | — |
| 2011-01-20 | $500.00 | $500.00 | 170 | — | — |
| 2011-01-19 | $600.00 | $600.00 | 107 | — | — |
| 2011-01-18 | $675.00 | $675.00 | 302 | — | — |
| 2011-01-14 | $900.00 | $900.00 | 292 | — | — |
| 2011-01-13 | $975.00 | $975.00 | 88 | — | — |
| 2011-01-12 | $975.00 | $975.00 | 67 | — | — |
| 2011-01-11 | $1,000.00 | $1,000.00 | 40 | — | — |
| 2011-01-10 | $950.00 | $950.00 | 33 | — | — |
| 2011-01-07 | $902.50 | $902.50 | 23 | — | — |
| 2011-01-06 | $952.50 | $952.50 | 84 | — | — |
| 2011-01-05 | $1,050.00 | $1,050.00 | 70 | — | — |
| 2011-01-04 | $1,127.50 | $1,127.50 | 14 | — | — |
| 2011-01-03 | $1,250.00 | $1,250.00 | 34 | — | — |